Kering (KER)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.75 | -8.89565635519 | 311.95 | 322.3 | 270.4 | 381938 | 296.89852337 | DE |
| 4 | -57.4 | -16.8032786885 | 341.6 | 346.9 | 270.4 | 266085 | 316.18391136 | DE |
| 12 | -41.25 | -12.6747580273 | 325.45 | 346.9 | 270.4 | 241022 | 321.29811886 | DE |
| 26 | -87.35 | -23.5096218544 | 371.55 | 438.6 | 270.4 | 246961 | 353.49616915 | DE |
| 52 | -239.8 | -45.7633587786 | 524 | 546.8 | 270.4 | 219245 | 385.0597457 | DE |
| 156 | -459.5 | -61.7856662633 | 743.7 | 798 | 270.4 | 209549 | 501.68997877 | DE |
| 260 | -182.8 | -39.1434689507 | 467 | 798 | 270.4 | 213692 | 512.57586321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 278.14999 | -22.45 | -7.47 | 275 | 282.95 | 270.39999 | 786576 |
| 1721838600 | 300.6 | -14.3 | -4.54 | 304.1 | 311.05 | 296.5 | 443244 |
| 1721752200 | 314.89999 | -4 | -1.25 | 317.7 | 322.3 | 314.35 | 181762 |
| 1721665800 | 318.89999 | 3.85 | 1.22 | 317.39999 | 319.5 | 316 | 206005 |
| 1721406600 | 315.05 | -2.65 | -0.83 | 311.95 | 317.64999 | 308.8 | 292102 |
| 1721320200 | 317.7 | 3.65 | 1.16 | 316.8 | 321.3 | 314.3 | 186591 |
| 1721233800 | 314.05 | 2.7 | 0.87 | 311.35 | 315.55 | 307.45 | 212948 |
| 1721147400 | 311.35 | -9.95 | -3.10 | 320.5 | 320.89999 | 308.2 | 327613 |
| 1721061000 | 321.3 | -17.9 | -5.28 | 325.05 | 328.89999 | 318.3 | 346410 |
| 1720801800 | 339.2 | 7.85 | 2.37 | 334.75 | 341.7 | 333.39999 | 267829 |
| 1720715400 | 331.35 | 6.4 | 1.97 | 328.6 | 331.35 | 324.6 | 246187 |
| 1720629000 | 324.95 | 3.05 | 0.95 | 322.5 | 327.14999 | 316.6 | 189473 |
| 1720542600 | 321.89999 | -3.8 | -1.17 | 326.75 | 327 | 319.45 | 196755 |
| 1720456200 | 325.7 | -9.35 | -2.79 | 332.35 | 334.89999 | 324.64999 | 230389 |
| 1720197000 | 335.05 | -0.8 | -0.24 | 336.4 | 341.3 | 333.39999 | 100590 |
| 1720110600 | 335.85 | 5.25 | 1.59 | 332.2 | 336.3 | 331 | 160210 |
| 1720024200 | 330.6 | 1.25 | 0.38 | 331.35 | 334.1 | 327.8 | 220243 |
| 1719937800 | 329.35 | -6.65 | -1.98 | 333.8 | 334.6 | 327.89999 | 214107 |
| 1719851400 | 336 | -2.5 | -0.74 | 344.55 | 346.9 | 336 | 218831 |
| 1719592200 | 338.5 | -3.25 | -0.95 | 341.6 | 345.2 | 336.45 | 293829 |
| 1719505800 | 341.75 | 15.25 | 4.67 | 339.45 | 346.35 | 337.65 | 383980 |
| 1719419400 | 326.5 | 1.35 | 0.42 | 327.25 | 329.25 | 321.1 | 209037 |
| 1719333000 | 325.14999 | 0.95 | 0.29 | 321.39999 | 331.35 | 320 | 245917 |
| 1719246600 | 324.2 | 4.1 | 1.28 | 320.45 | 324.25 | 320.175 | 244748 |
| 1718987400 | 320.1 | 3.95 | 1.25 | 316.05 | 320.39999 | 315.8 | 634993 |
| 1718901000 | 316.14999 | 7.55 | 2.45 | 310 | 317.85 | 309.45 | 232584 |
| 1718814600 | 308.6 | -2.1 | -0.68 | 308.89999 | 310.89999 | 306.25 | 149359 |
| 1718728200 | 310.7 | 6.05 | 1.99 | 309.39999 | 315.55 | 306.55 | 278106 |
| 1718641800 | 304.64999 | 2.15 | 0.71 | 303.89999 | 304.64999 | 300.45 | 202982 |
| 1718382600 | 302.5 | -12.05 | -3.83 | 310.5 | 311 | 299.2 | 465481 |
| 1718296200 | 314.55 | -2.25 | -0.71 | 317.35 | 318.6 | 310.6 | 262451 |
| 1718209800 | 316.8 | -2.55 | -0.80 | 319 | 321.14999 | 313.85 | 275116 |
| 1718123400 | 319.35 | -8.6 | -2.62 | 329.3 | 331.25 | 319.1 | 234667 |
| 1718037000 | 327.95 | -0.15 | -0.05 | 321.64999 | 327.95 | 320.14999 | 213633 |
| 1717777800 | 328.1 | 2.15 | 0.66 | 327.35 | 332.85 | 325.85 | 177393 |
| 1717691400 | 325.95 | 2.7 | 0.84 | 325.35 | 333.95 | 325.35 | 188039 |
| 1717605000 | 323.25 | 0.95 | 0.29 | 325.35 | 326.7 | 319.1 | 147286 |
| 1717518600 | 322.3 | 0.15 | 0.05 | 321.64999 | 326.64999 | 320.7 | 153700 |
| 1717432200 | 322.14999 | 4.95 | 1.56 | 320.5 | 325.8 | 319.95 | 207184 |
| 1717173000 | 317.2 | -3.4 | -1.06 | 320.3 | 320.3 | 316.95 | 602783 |
| 1717086600 | 320.6 | -2.9 | -0.90 | 321.5 | 323.95 | 319.8 | 195743 |
| 1717000200 | 323.5 | -7.65 | -2.31 | 328.8 | 329.1 | 322.85 | 215709 |
| 1716913800 | 331.14999 | -2.05 | -0.62 | 333.2 | 335.55 | 330 | 166607 |
| 1716827400 | 333.2 | 0.75 | 0.23 | 331.05 | 335.35 | 330.7 | 125783 |
| 1716568200 | 332.45 | -0.2 | -0.06 | 328.64999 | 334.45 | 328.05 | 180208 |
| 1716481800 | 332.64999 | 2.5 | 0.76 | 329.25 | 332.64999 | 327.85 | 141616 |
| 1716395400 | 330.14999 | -3.15 | -0.95 | 331.6 | 332.7 | 325.2 | 199957 |
| 1716309000 | 333.3 | -2.6 | -0.77 | 335.65 | 335.65 | 330.5 | 134824 |
| 1716222600 | 335.9 | 3.85 | 1.16 | 333.35 | 337.15 | 331.39999 | 122009 |
| 1715963400 | 332.05 | -9.2 | -2.70 | 341.4 | 342.9 | 330.55 | 284111 |
| 1715877000 | 341.25 | 4.55 | 1.35 | 335.45 | 341.25 | 335.45 | 165394 |
| 1715790600 | 336.7 | -2.15 | -0.63 | 337.55 | 337.75 | 331.25 | 188201 |
| 1715704200 | 338.85 | 6.35 | 1.91 | 332.75 | 342.7 | 331.5 | 230422 |
| 1715617800 | 332.5 | 0.05 | 0.02 | 333 | 333.14999 | 330.7 | 96790 |
| 1715358600 | 332.45 | -0.8 | -0.24 | 337.4 | 339.3 | 331.7 | 240613 |
| 1715272200 | 333.25 | 2.15 | 0.65 | 330.64999 | 334.85 | 327.25 | 156170 |
| 1715185800 | 331.1 | 1.25 | 0.38 | 330 | 334.35 | 328.6 | 174422 |
| 1715099400 | 329.85 | 3.05 | 0.93 | 328.8 | 331.25 | 326.39999 | 215502 |
| 1715013000 | 326.8 | -1.75 | -0.53 | 329 | 331.85 | 326.1 | 145808 |
| 1714753800 | 328.55 | 5.75 | 1.78 | 325.45 | 333.89999 | 325.39999 | 250313 |
| 1714667400 | 322.8 | -7.2 | -2.18 | 322.64999 | 324.1 | 319.5 | 231602 |
| 1714494600 | 330 | -5.65 | -1.68 | 336.2 | 338.1 | 328.55 | 289213 |
| 1714408200 | 335.65 | -2.3 | -0.68 | 339.9 | 341.45 | 335.5 | 180147 |
| 1714149000 | 337.95 | 10.65 | 3.25 | 330.8 | 340.5 | 330.64999 | 348536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
